Whitehaven Coal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2.710 | 2.860 | 2.670 | 2.830 | 2.199 | 14,666,755 |
| 2021-10-26 | 2.850 | 2.870 | 2.700 | 2.720 | 2.113 | 23,750,103 |
| 2021-10-25 | 2.870 | 2.900 | 2.840 | 2.840 | 2.207 | 16,602,000 |
| 2021-10-22 | 2.900 | 2.960 | 2.850 | 2.890 | 2.246 | 20,825,464 |
| 2021-10-21 | 3.030 | 3.050 | 2.910 | 2.980 | 2.316 | 18,524,277 |
| 2021-10-20 | 3.050 | 3.160 | 2.970 | 3.050 | 2.370 | 30,708,059 |
| 2021-10-19 | 3.350 | 3.410 | 3.310 | 3.310 | 2.572 | 11,076,939 |
| 2021-10-18 | 3.270 | 3.330 | 3.200 | 3.320 | 2.580 | 10,889,984 |
| 2021-10-15 | 3.250 | 3.305 | 3.190 | 3.250 | 2.525 | 11,601,129 |
| 2021-10-14 | 3.340 | 3.350 | 3.170 | 3.230 | 2.510 | 16,155,186 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0600 AUD |
| 2026-02-26 | 0.0400 AUD |
| 2025-09-03 | 0.0600 AUD |
| 2025-02-27 | 0.0900 AUD |
| 2024-09-04 | 0.1300 AUD |
| 2024-02-22 | 0.0700 AUD |
| 2023-08-31 | 0.4200 AUD |
| 2023-02-23 | 0.3200 AUD |
| 2022-09-01 | 0.4000 AUD |
| 2022-02-24 | 0.0800 AUD |
| 2020-02-27 | 0.0150 AUD |
| 2019-09-05 | 0.3000 AUD |
| 2019-02-25 | 0.2000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.